Shang Gong Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.690 | 8.820 | 8.400 | 8.480 | 8.480 | 57,148,678 |
| 2026-10-19 | 8.940 | 9.560 | 8.600 | 8.980 | 8.980 | 88,269,399 |
| 2026-10-16 | 8.290 | 8.940 | 8.070 | 8.940 | 8.940 | 53,335,290 |
| 2026-10-15 | 8.080 | 8.490 | 7.960 | 8.130 | 8.130 | 32,626,745 |
| 2026-10-14 | 8.370 | 8.570 | 8.130 | 8.250 | 8.250 | 41,739,044 |
| 2026-10-13 | 8.220 | 9.050 | 7.910 | 8.610 | 8.610 | 62,213,919 |
| 2026-10-12 | 8.020 | 8.670 | 7.840 | 8.240 | 8.240 | 68,222,529 |
| 2026-10-09 | 7.410 | 8.180 | 7.410 | 8.180 | 8.180 | 36,739,739 |
| 2026-10-08 | 7.500 | 7.720 | 7.400 | 7.440 | 7.440 | 19,994,180 |
| 2026-09-30 | 7.730 | 7.870 | 7.500 | 7.580 | 7.580 | 24,191,280 |
| 2026-09-29 | 7.900 | 7.940 | 7.630 | 7.680 | 7.680 | 35,211,322 |
| 2026-09-28 | 8.340 | 8.340 | 7.750 | 7.840 | 7.840 | 60,300,196 |
| 2026-09-24 | 7.200 | 8.370 | 7.200 | 8.370 | 8.370 | 56,684,502 |
| 2026-09-23 | 7.250 | 7.610 | 7.210 | 7.610 | 7.610 | 25,500,624 |
| 2026-09-22 | 6.960 | 7.040 | 6.880 | 6.920 | 6.920 | 5,055,000 |
| 2026-09-21 | 6.850 | 6.940 | 6.850 | 6.910 | 6.910 | 4,511,600 |
Page 1 of 1 · 16 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-02 | 0.0500 CNY |
| 2022-07-27 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.